Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 67.46 | 71.28 | 65.13 | 70.78 | 864,581 | +5.89(+9.08%) |
Jan 30, 2023 | 65.63 | 66.69 | 64.74 | 64.89 | 487,001 | -1.33(-2.01%) |
Jan 27, 2023 | 65.04 | 66.38 | 64.92 | 66.22 | 392,837 | +1.10(+1.69%) |
Jan 26, 2023 | 65.49 | 65.52 | 64.00 | 65.12 | 342,857 | +0.16(+0.25%) |
Jan 25, 2023 | 64.00 | 65.13 | 63.40 | 64.96 | 237,042 | +0.29(+0.45%) |
Jan 24, 2023 | 63.47 | 64.71 | 63.12 | 64.67 | 212,508 | +0.40(+0.62%) |
Jan 23, 2023 | 63.95 | 64.28 | 62.79 | 64.27 | 340,612 | +0.51(+0.80%) |
Jan 20, 2023 | 62.63 | 63.84 | 62.18 | 63.76 | 488,011 | +1.66(+2.67%) |
Jan 19, 2023 | 60.22 | 62.77 | 60.14 | 62.10 | 607,798 | +1.46(+2.41%) |
Jan 18, 2023 | 62.94 | 63.54 | 60.51 | 60.64 | 388,739 | -2.23(-3.55%) |
Jan 17, 2023 | 63.32 | 64.06 | 62.70 | 62.87 | 325,770 | -0.55(-0.87%) |
Jan 13, 2023 | 63.59 | 63.94 | 62.96 | 63.42 | 297,440 | -0.67(-1.05%) |
Jan 12, 2023 | 62.60 | 64.13 | 61.85 | 64.09 | 458,191 | +1.92(+3.09%) |
Jan 11, 2023 | 63.31 | 63.55 | 61.38 | 62.17 | 568,179 | -0.90(-1.43%) |
Jan 10, 2023 | 64.12 | 64.34 | 62.41 | 63.07 | 340,631 | -1.15(-1.79%) |
Jan 09, 2023 | 64.43 | 65.52 | 64.20 | 64.22 | 274,737 | +0.31(+0.49%) |
Jan 06, 2023 | 62.84 | 64.27 | 62.84 | 63.91 | 295,785 | +2.06(+3.33%) |
Jan 05, 2023 | 62.77 | 63.38 | 61.64 | 61.85 | 554,162 | -1.35(-2.14%) |
Jan 04, 2023 | 63.22 | 63.67 | 62.72 | 63.20 | 340,277 | -0.16(-0.25%) |
Jan 03, 2023 | 64.37 | 64.87 | 62.48 | 63.36 | 506,391 | -0.99(-1.54%) |
Dec 30, 2022 | 63.70 | 64.36 | 63.43 | 64.35 | 338,048 | +0.11(+0.17%) |
Dec 29, 2022 | 63.23 | 64.67 | 63.04 | 64.24 | 267,752 | +1.25(+1.98%) |
Dec 28, 2022 | 64.48 | 64.64 | 62.96 | 62.99 | 228,316 | -1.51(-2.34%) |
Dec 27, 2022 | 64.69 | 65.21 | 64.07 | 64.50 | 251,014 | +0.09(+0.14%) |
Dec 23, 2022 | 63.05 | 64.56 | 62.56 | 64.41 | 222,969 | +1.64(+2.61%) |
Dec 22, 2022 | 63.54 | 63.54 | 62.23 | 62.77 | 384,397 | -1.18(-1.85%) |
Dec 21, 2022 | 63.12 | 64.02 | 62.49 | 63.95 | 327,516 | +1.73(+2.78%) |
Dec 20, 2022 | 62.52 | 63.38 | 62.00 | 62.22 | 560,021 | -0.19(-0.30%) |
Dec 19, 2022 | 63.29 | 63.63 | 61.82 | 62.41 | 222,798 | -0.57(-0.91%) |
Dec 16, 2022 | 63.03 | 63.87 | 62.50 | 62.98 | 762,447 | -0.63(-0.99%) |
Dec 15, 2022 | 64.83 | 64.83 | 63.56 | 63.61 | 352,895 | -2.06(-3.14%) |
Dec 14, 2022 | 66.05 | 66.59 | 65.32 | 65.67 | 380,893 | -0.25(-0.38%) |
Dec 13, 2022 | 67.41 | 67.41 | 65.47 | 65.92 | 357,787 | +0.74(+1.14%) |
Dec 12, 2022 | 63.85 | 65.40 | 63.61 | 65.18 | 307,023 | +1.32(+2.07%) |
Dec 09, 2022 | 65.29 | 65.44 | 63.72 | 63.86 | 277,089 | -1.67(-2.55%) |
Dec 08, 2022 | 66.66 | 67.23 | 65.53 | 65.53 | 220,885 | -0.19(-0.29%) |
Dec 07, 2022 | 66.63 | 67.06 | 65.30 | 65.72 | 237,608 | -0.94(-1.41%) |
Dec 06, 2022 | 68.46 | 68.63 | 66.25 | 66.66 | 226,290 | -1.89(-2.76%) |
Dec 05, 2022 | 70.87 | 71.32 | 68.05 | 68.55 | 338,994 | -2.54(-3.57%) |
Dec 02, 2022 | 68.65 | 71.57 | 68.60 | 71.09 | 496,515 | +2.27(+3.30%) |
Dec 01, 2022 | 70.12 | 70.50 | 68.26 | 68.82 | 236,235 | -0.97(-1.39%) |
Nov 30, 2022 | 67.74 | 70.07 | 67.05 | 69.79 | 453,248 | +2.64(+3.93%) |
Nov 29, 2022 | 67.12 | 67.74 | 66.85 | 67.15 | 274,231 | +0.30(+0.45%) |
Nov 28, 2022 | 69.26 | 69.26 | 66.79 | 66.85 | 237,471 | -3.46(-4.92%) |
Nov 25, 2022 | 68.78 | 70.74 | 68.78 | 70.31 | 259,207 | +1.26(+1.82%) |
Nov 23, 2022 | 68.71 | 69.92 | 68.16 | 69.05 | 241,425 | +0.09(+0.13%) |
Nov 22, 2022 | 67.60 | 69.07 | 66.90 | 68.96 | 552,412 | +1.85(+2.76%) |
Nov 21, 2022 | 68.21 | 68.68 | 65.89 | 67.11 | 648,575 | -1.79(-2.60%) |
Nov 18, 2022 | 68.51 | 68.98 | 67.59 | 68.90 | 321,791 | +0.71(+1.04%) |
Nov 17, 2022 | 67.60 | 68.41 | 66.77 | 68.19 | 283,389 | -0.73(-1.06%) |
Nov 16, 2022 | 68.07 | 69.55 | 66.78 | 68.92 | 391,061 | +0.40(+0.58%) |
Nov 15, 2022 | 68.48 | 69.10 | 67.78 | 68.52 | 424,856 | +0.49(+0.72%) |
Nov 14, 2022 | 67.41 | 69.58 | 67.31 | 68.03 | 564,146 | +0.33(+0.49%) |
Nov 11, 2022 | 69.57 | 69.78 | 67.64 | 67.70 | 356,654 | -0.99(-1.44%) |
Nov 10, 2022 | 68.01 | 68.70 | 67.39 | 68.69 | 394,882 | +2.77(+4.20%) |
Nov 09, 2022 | 67.91 | 67.91 | 65.90 | 65.92 | 462,104 | -2.57(-3.75%) |
Nov 08, 2022 | 69.50 | 70.12 | 67.93 | 68.49 | 382,818 | -0.66(-0.95%) |
Nov 07, 2022 | 69.52 | 69.65 | 68.69 | 69.15 | 336,939 | +0.06(+0.09%) |
Nov 04, 2022 | 69.73 | 70.75 | 68.23 | 69.09 | 279,673 | +0.49(+0.71%) |
Nov 03, 2022 | 67.67 | 69.52 | 67.31 | 68.60 | 199,966 | +0.49(+0.72%) |
Nov 02, 2022 | 69.49 | 70.74 | 67.98 | 68.11 | 250,642 | -1.85(-2.64%) |
Nov 01, 2022 | 70.34 | 71.19 | 68.15 | 69.96 | 841,881 | +0.21(+0.30%) |
Oct 31, 2022 | 67.64 | 70.33 | 67.64 | 69.75 | 533,649 | +1.97(+2.91%) |
Oct 28, 2022 | 66.95 | 67.87 | 66.40 | 67.78 | 261,530 | +0.87(+1.30%) |
Oct 27, 2022 | 67.90 | 68.83 | 66.50 | 66.91 | 287,375 | -0.82(-1.21%) |
Oct 26, 2022 | 67.61 | 69.75 | 67.08 | 67.73 | 512,929 | +0.22(+0.33%) |
Oct 25, 2022 | 66.55 | 68.05 | 66.53 | 67.51 | 571,009 | +0.88(+1.32%) |
Oct 24, 2022 | 70.00 | 72.14 | 65.66 | 66.63 | 758,684 | -2.67(-3.85%) |
Oct 21, 2022 | 68.35 | 69.74 | 67.80 | 69.30 | 554,853 | +1.19(+1.75%) |
Oct 20, 2022 | 68.73 | 69.04 | 67.53 | 68.11 | 266,627 | -0.65(-0.95%) |
Oct 19, 2022 | 68.17 | 69.35 | 67.84 | 68.76 | 338,038 | +0.44(+0.64%) |
Oct 18, 2022 | 68.39 | 68.96 | 67.57 | 68.32 | 366,350 | +1.17(+1.74%) |
Oct 17, 2022 | 65.47 | 67.31 | 65.47 | 67.15 | 483,119 | +2.74(+4.25%) |
Oct 14, 2022 | 65.58 | 65.66 | 64.40 | 64.41 | 336,939 | -0.94(-1.44%) |
Oct 13, 2022 | 61.43 | 65.61 | 61.28 | 65.35 | 473,913 | +1.99(+3.14%) |
Oct 12, 2022 | 64.00 | 64.00 | 63.01 | 63.36 | 250,208 | -0.57(-0.89%) |
Oct 11, 2022 | 63.76 | 65.38 | 62.46 | 63.93 | 458,627 | -0.55(-0.85%) |
Oct 10, 2022 | 66.03 | 66.23 | 64.37 | 64.48 | 403,607 | -1.14(-1.74%) |
Oct 07, 2022 | 66.52 | 67.24 | 65.20 | 65.62 | 367,596 | -1.59(-2.37%) |
Oct 06, 2022 | 66.88 | 68.08 | 66.70 | 67.21 | 225,999 | +0.09(+0.13%) |
Oct 05, 2022 | 66.06 | 67.92 | 65.41 | 67.12 | 256,681 | +0.39(+0.58%) |
Oct 04, 2022 | 66.65 | 67.70 | 66.03 | 66.73 | 465,682 | +1.19(+1.82%) |
Oct 03, 2022 | 62.26 | 66.09 | 62.09 | 65.54 | 629,759 | +4.77(+7.85%) |
Sep 30, 2022 | 60.58 | 61.92 | 59.85 | 60.77 | 361,973 | +0.52(+0.86%) |
Sep 29, 2022 | 60.89 | 61.15 | 59.36 | 60.25 | 272,953 | -1.30(-2.11%) |
Sep 28, 2022 | 59.30 | 62.00 | 59.17 | 61.55 | 319,671 | +2.18(+3.67%) |
Sep 27, 2022 | 59.32 | 59.86 | 58.47 | 59.37 | 326,014 | +0.63(+1.07%) |
Sep 26, 2022 | 59.02 | 60.00 | 58.46 | 58.74 | 448,708 | -0.69(-1.16%) |
Sep 23, 2022 | 61.07 | 61.07 | 57.64 | 59.43 | 689,394 | -2.94(-4.71%) |
Sep 22, 2022 | 65.19 | 65.35 | 62.11 | 62.37 | 510,734 | -3.26(-4.97%) |
Sep 21, 2022 | 66.72 | 67.46 | 65.47 | 65.63 | 383,376 | -0.56(-0.85%) |
Sep 20, 2022 | 66.90 | 66.92 | 65.87 | 66.19 | 278,108 | -1.04(-1.55%) |
Sep 19, 2022 | 65.04 | 67.28 | 65.03 | 67.23 | 185,322 | +1.10(+1.66%) |
Sep 16, 2022 | 65.44 | 66.28 | 63.47 | 66.13 | 632,258 | -0.96(-1.43%) |
Sep 15, 2022 | 68.85 | 68.98 | 67.01 | 67.09 | 266,377 | -2.40(-3.45%) |
Sep 14, 2022 | 68.16 | 69.51 | 68.08 | 69.49 | 224,430 | +1.57(+2.31%) |
Sep 13, 2022 | 68.49 | 69.53 | 67.83 | 67.92 | 243,730 | -1.74(-2.50%) |
Sep 12, 2022 | 69.40 | 70.53 | 69.33 | 69.66 | 402,586 | +0.66(+0.96%) |
Sep 09, 2022 | 69.03 | 69.70 | 68.68 | 69.00 | 938,574 | +0.94(+1.38%) |
Sep 08, 2022 | 66.81 | 68.14 | 66.25 | 68.06 | 320,001 | +1.24(+1.86%) |
Sep 07, 2022 | 65.48 | 66.99 | 64.54 | 66.82 | 312,427 | +0.11(+0.16%) |
Sep 06, 2022 | 66.81 | 67.18 | 65.99 | 66.71 | 266,313 | -0.17(-0.25%) |
Sep 02, 2022 | 67.53 | 67.60 | 66.30 | 66.88 | 304,078 | +0.36(+0.54%) |
Sep 01, 2022 | 66.39 | 67.00 | 65.54 | 66.52 | 334,315 | -0.54(-0.81%) |
Aug 31, 2022 | 67.90 | 68.64 | 67.02 | 67.06 | 300,585 | -1.03(-1.51%) |
Aug 30, 2022 | 68.61 | 68.68 | 66.50 | 68.09 | 252,960 | -0.82(-1.19%) |
Aug 29, 2022 | 68.43 | 69.41 | 67.94 | 68.91 | 261,663 | +0.00(+0.00%) |
Aug 26, 2022 | 71.07 | 71.25 | 68.88 | 68.91 | 277,272 | -2.33(-3.27%) |
Aug 25, 2022 | 69.11 | 71.47 | 68.44 | 71.24 | 587,624 | +4.08(+6.08%) |
Aug 24, 2022 | 67.06 | 67.88 | 66.65 | 67.16 | 483,025 | +0.06(+0.09%) |
Aug 23, 2022 | 66.94 | 68.07 | 66.84 | 67.10 | 302,355 | +0.80(+1.21%) |
Aug 22, 2022 | 67.48 | 67.68 | 66.15 | 66.30 | 153,980 | -1.86(-2.73%) |
Aug 19, 2022 | 69.28 | 69.28 | 67.64 | 68.16 | 237,483 | -1.34(-1.93%) |
Aug 18, 2022 | 68.28 | 69.57 | 67.51 | 69.50 | 258,220 | +1.87(+2.77%) |
Aug 17, 2022 | 67.07 | 67.76 | 66.73 | 67.63 | 226,959 | +0.31(+0.46%) |
Aug 16, 2022 | 66.82 | 67.53 | 66.70 | 67.32 | 229,823 | +0.61(+0.91%) |
Aug 15, 2022 | 66.48 | 67.09 | 65.73 | 66.71 | 215,233 | -1.09(-1.61%) |
Aug 12, 2022 | 67.08 | 68.17 | 66.81 | 67.80 | 156,906 | +0.65(+0.97%) |
Aug 11, 2022 | 66.44 | 67.41 | 66.17 | 67.15 | 221,887 | +1.49(+2.27%) |
Aug 10, 2022 | 64.92 | 65.89 | 64.48 | 65.66 | 382,301 | +1.32(+2.05%) |
Aug 09, 2022 | 64.23 | 65.31 | 63.93 | 64.34 | 318,544 | +0.67(+1.05%) |
Aug 08, 2022 | 63.51 | 64.41 | 63.02 | 63.67 | 270,092 | +0.51(+0.81%) |
Aug 05, 2022 | 61.85 | 63.64 | 61.85 | 63.16 | 355,543 | +0.27(+0.43%) |
Aug 04, 2022 | 63.35 | 64.08 | 62.85 | 62.89 | 257,249 | -0.46(-0.73%) |
Aug 03, 2022 | 63.99 | 64.39 | 62.87 | 63.35 | 563,308 | -0.15(-0.24%) |
Aug 02, 2022 | 62.81 | 63.89 | 62.24 | 63.50 | 350,511 | +0.10(+0.16%) |
Aug 01, 2022 | 62.74 | 63.84 | 61.72 | 63.40 | 445,708 | -0.04(-0.06%) |
Jul 29, 2022 | 62.96 | 64.17 | 61.92 | 63.44 | 506,413 | +0.69(+1.10%) |
Jul 28, 2022 | 67.21 | 68.33 | 62.68 | 62.75 | 572,107 | -3.60(-5.43%) |
Jul 27, 2022 | 63.69 | 66.55 | 63.69 | 66.35 | 536,854 | +3.03(+4.79%) |
Jul 26, 2022 | 62.69 | 64.06 | 62.55 | 63.32 | 441,186 | +0.67(+1.07%) |
Jul 25, 2022 | 61.19 | 62.75 | 60.15 | 62.65 | 262,334 | +1.47(+2.40%) |
Jul 22, 2022 | 61.95 | 62.32 | 60.57 | 61.18 | 210,416 | -0.80(-1.29%) |
Jul 21, 2022 | 61.30 | 61.99 | 60.63 | 61.98 | 204,958 | -0.10(-0.16%) |
Jul 20, 2022 | 61.12 | 62.33 | 60.57 | 62.08 | 279,953 | +0.72(+1.17%) |
Jul 19, 2022 | 59.41 | 61.45 | 59.41 | 61.36 | 182,766 | +2.42(+4.11%) |
Jul 18, 2022 | 58.60 | 59.55 | 58.29 | 58.94 | 235,407 | +1.19(+2.06%) |
Jul 15, 2022 | 57.61 | 57.86 | 56.52 | 57.75 | 212,114 | +1.46(+2.59%) |
Jul 14, 2022 | 55.84 | 56.33 | 55.03 | 56.29 | 256,286 | -0.77(-1.35%) |
Jul 13, 2022 | 56.19 | 57.36 | 55.98 | 57.06 | 188,771 | -0.12(-0.21%) |
Jul 12, 2022 | 57.21 | 57.99 | 56.90 | 57.18 | 225,647 | -1.01(-1.74%) |
Jul 11, 2022 | 58.65 | 59.13 | 57.80 | 58.19 | 198,220 | -0.78(-1.32%) |
Jul 08, 2022 | 59.78 | 59.99 | 58.13 | 58.97 | 358,336 | -0.30(-0.51%) |
Jul 07, 2022 | 58.24 | 59.79 | 57.73 | 59.27 | 364,064 | +2.37(+4.17%) |
Jul 06, 2022 | 58.31 | 58.83 | 55.62 | 56.90 | 666,979 | -1.32(-2.27%) |
Jul 05, 2022 | 59.80 | 60.39 | 57.60 | 58.22 | 473,096 | -2.55(-4.20%) |
Jul 01, 2022 | 60.10 | 61.07 | 59.32 | 60.77 | 382,869 | -0.07(-0.12%) |
Jun 30, 2022 | 59.83 | 61.62 | 59.21 | 60.84 | 358,938 | -0.14(-0.23%) |
Jun 29, 2022 | 63.32 | 63.32 | 60.74 | 60.98 | 299,869 | -1.76(-2.81%) |
Jun 28, 2022 | 63.30 | 63.81 | 62.19 | 62.74 | 408,355 | -0.12(-0.19%) |
Jun 27, 2022 | 61.05 | 63.42 | 60.69 | 62.86 | 561,403 | +2.42(+4.00%) |
Jun 24, 2022 | 58.39 | 60.59 | 58.39 | 60.44 | 451,906 | +2.62(+4.53%) |
Jun 23, 2022 | 58.12 | 58.15 | 56.85 | 57.82 | 596,421 | +0.16(+0.28%) |
Jun 22, 2022 | 58.08 | 59.20 | 57.31 | 57.66 | 625,401 | -1.89(-3.17%) |
Jun 21, 2022 | 57.41 | 60.42 | 57.12 | 59.55 | 575,946 | +2.66(+4.68%) |
Jun 17, 2022 | 60.33 | 61.18 | 56.62 | 56.89 | 1,041,347 | -3.41(-5.66%) |
Jun 16, 2022 | 62.36 | 62.85 | 59.41 | 60.30 | 439,553 | -3.78(-5.90%) |
Jun 15, 2022 | 64.36 | 64.99 | 63.26 | 64.08 | 363,838 | -0.04(-0.06%) |
Jun 14, 2022 | 66.23 | 67.46 | 63.53 | 64.12 | 576,563 | -0.32(-0.50%) |
Jun 13, 2022 | 66.42 | 67.04 | 64.22 | 64.44 | 572,252 | -3.57(-5.25%) |
Jun 10, 2022 | 68.40 | 68.78 | 67.51 | 68.01 | 364,865 | -1.03(-1.49%) |
Jun 09, 2022 | 70.56 | 71.77 | 68.68 | 69.04 | 340,054 | -2.70(-3.76%) |
Jun 08, 2022 | 72.99 | 73.79 | 71.70 | 71.74 | 373,377 | -1.58(-2.15%) |
Jun 07, 2022 | 68.48 | 73.41 | 68.04 | 73.32 | 632,704 | +4.46(+6.48%) |
Jun 06, 2022 | 69.10 | 69.35 | 68.19 | 68.86 | 338,396 | +0.20(+0.29%) |
Jun 03, 2022 | 68.31 | 69.41 | 67.79 | 68.66 | 239,317 | +0.13(+0.19%) |
Jun 02, 2022 | 68.67 | 68.67 | 67.52 | 68.53 | 288,642 | +0.22(+0.32%) |
Jun 01, 2022 | 67.82 | 68.91 | 66.74 | 68.31 | 282,260 | +0.78(+1.16%) |
May 31, 2022 | 67.87 | 68.75 | 66.77 | 67.53 | 394,527 | -0.84(-1.23%) |
May 27, 2022 | 67.22 | 68.44 | 67.00 | 68.37 | 372,265 | +1.23(+1.83%) |
May 26, 2022 | 64.85 | 67.40 | 64.85 | 67.14 | 503,754 | +2.96(+4.61%) |
May 25, 2022 | 64.89 | 65.87 | 63.76 | 64.18 | 429,884 | -0.47(-0.73%) |
May 24, 2022 | 63.44 | 64.80 | 62.27 | 64.65 | 603,965 | +0.68(+1.06%) |
May 23, 2022 | 63.56 | 64.93 | 63.20 | 63.97 | 637,747 | +1.07(+1.70%) |
May 20, 2022 | 63.73 | 64.28 | 61.58 | 62.90 | 361,100 | -0.30(-0.47%) |
May 19, 2022 | 62.97 | 64.43 | 62.97 | 63.20 | 437,721 | -1.11(-1.73%) |
May 18, 2022 | 65.80 | 66.32 | 63.91 | 64.31 | 415,475 | -1.62(-2.46%) |
May 17, 2022 | 64.90 | 66.14 | 64.38 | 65.93 | 268,807 | +1.83(+2.85%) |
May 16, 2022 | 63.49 | 64.66 | 62.98 | 64.10 | 357,017 | +1.10(+1.75%) |
May 13, 2022 | 62.58 | 63.98 | 62.58 | 63.00 | 311,585 | +1.08(+1.74%) |
May 12, 2022 | 61.54 | 62.37 | 60.50 | 61.92 | 432,177 | +0.12(+0.19%) |
May 11, 2022 | 61.86 | 63.60 | 61.60 | 61.80 | 396,358 | +0.07(+0.11%) |
May 10, 2022 | 63.09 | 63.94 | 60.77 | 61.73 | 552,467 | -0.45(-0.72%) |
May 09, 2022 | 64.06 | 64.52 | 61.79 | 62.18 | 445,460 | -3.12(-4.78%) |
May 06, 2022 | 66.13 | 66.30 | 64.51 | 65.30 | 385,626 | -1.16(-1.75%) |
May 05, 2022 | 68.20 | 68.20 | 65.71 | 66.46 | 300,020 | -1.76(-2.58%) |
May 04, 2022 | 66.86 | 68.22 | 65.96 | 68.22 | 460,150 | +2.17(+3.29%) |
May 03, 2022 | 64.62 | 66.41 | 64.35 | 66.05 | 360,474 | +1.49(+2.31%) |
May 02, 2022 | 64.61 | 66.22 | 63.55 | 64.56 | 722,075 | -0.64(-0.98%) |
Apr 29, 2022 | 68.13 | 68.31 | 65.03 | 65.20 | 807,592 | -2.93(-4.30%) |
Apr 28, 2022 | 66.19 | 68.52 | 64.17 | 68.13 | 1,034,292 | +2.63(+4.02%) |
Apr 27, 2022 | 64.49 | 65.78 | 63.57 | 65.50 | 521,662 | +1.68(+2.63%) |
Apr 26, 2022 | 65.26 | 65.42 | 63.71 | 63.82 | 418,317 | -1.27(-1.95%) |
Apr 25, 2022 | 64.85 | 65.14 | 62.25 | 65.09 | 639,786 | -0.40(-0.61%) |
Apr 22, 2022 | 66.02 | 66.72 | 65.11 | 65.49 | 512,249 | -1.07(-1.61%) |
Apr 21, 2022 | 69.56 | 69.97 | 66.08 | 66.56 | 515,862 | -2.18(-3.17%) |
Apr 20, 2022 | 68.31 | 69.45 | 67.36 | 68.74 | 544,950 | +0.70(+1.03%) |
Apr 19, 2022 | 67.44 | 68.24 | 67.20 | 68.04 | 497,457 | +1.33(+1.99%) |
Apr 18, 2022 | 66.73 | 67.48 | 66.22 | 66.71 | 324,832 | +0.14(+0.21%) |
Apr 14, 2022 | 65.57 | 67.12 | 64.89 | 66.57 | 416,475 | +0.85(+1.29%) |
Apr 13, 2022 | 65.59 | 66.11 | 64.65 | 65.72 | 316,221 | +0.60(+0.92%) |
Apr 12, 2022 | 64.91 | 65.76 | 64.91 | 65.12 | 411,717 | +0.55(+0.85%) |
Apr 11, 2022 | 65.73 | 66.37 | 64.52 | 64.57 | 450,039 | -1.48(-2.24%) |
Apr 08, 2022 | 65.39 | 66.49 | 64.81 | 66.05 | 553,981 | +0.98(+1.51%) |
Apr 07, 2022 | 65.11 | 65.31 | 63.70 | 65.07 | 1,838,555 | -0.05(-0.08%) |
Apr 06, 2022 | 67.42 | 67.86 | 65.08 | 65.12 | 929,984 | -2.36(-3.50%) |
Apr 05, 2022 | 70.14 | 71.15 | 67.30 | 67.48 | 820,919 | -2.20(-3.16%) |
Apr 04, 2022 | 70.86 | 70.87 | 69.03 | 69.68 | 493,397 | -1.18(-1.67%) |
Apr 01, 2022 | 72.11 | 73.20 | 70.25 | 70.86 | 727,048 | -1.33(-1.84%) |
Mar 31, 2022 | 73.93 | 74.78 | 72.15 | 72.19 | 438,651 | -2.12(-2.85%) |
Mar 30, 2022 | 74.77 | 75.00 | 73.79 | 74.31 | 376,314 | -0.59(-0.79%) |
Mar 29, 2022 | 72.86 | 75.01 | 71.61 | 74.90 | 663,475 | +1.68(+2.29%) |
Mar 28, 2022 | 73.17 | 73.31 | 72.15 | 73.22 | 419,426 | -0.36(-0.49%) |
Mar 25, 2022 | 72.52 | 73.60 | 72.14 | 73.58 | 350,348 | +1.15(+1.59%) |
Mar 24, 2022 | 72.49 | 72.81 | 71.90 | 72.43 | 241,494 | -0.05(-0.07%) |
Mar 23, 2022 | 71.84 | 72.88 | 71.59 | 72.48 | 361,304 | +0.82(+1.14%) |
Mar 22, 2022 | 71.78 | 72.75 | 71.18 | 71.66 | 426,669 | -0.17(-0.24%) |
Mar 21, 2022 | 71.41 | 72.66 | 70.75 | 71.83 | 514,451 | +1.13(+1.60%) |
Mar 18, 2022 | 68.78 | 70.86 | 68.49 | 70.70 | 774,570 | +1.46(+2.11%) |
Mar 17, 2022 | 68.17 | 69.36 | 67.84 | 69.24 | 515,992 | +1.18(+1.73%) |
Mar 16, 2022 | 68.92 | 70.52 | 67.18 | 68.06 | 488,934 | -0.03(-0.04%) |
Mar 15, 2022 | 68.75 | 69.30 | 66.30 | 68.09 | 812,349 | -0.78(-1.13%) |
Mar 14, 2022 | 72.18 | 72.50 | 68.28 | 68.87 | 772,311 | -3.72(-5.12%) |
Mar 11, 2022 | 73.51 | 75.08 | 72.47 | 72.59 | 601,477 | -0.68(-0.93%) |
Mar 10, 2022 | 71.27 | 74.20 | 71.27 | 73.27 | 685,550 | +1.97(+2.76%) |
Mar 09, 2022 | 70.70 | 71.99 | 69.61 | 71.30 | 1,092,071 | +1.10(+1.57%) |
Mar 08, 2022 | 69.00 | 70.75 | 67.29 | 70.20 | 1,067,543 | +1.25(+1.81%) |
Mar 07, 2022 | 69.50 | 72.73 | 67.47 | 68.95 | 821,427 | -0.89(-1.27%) |
Mar 04, 2022 | 66.99 | 70.77 | 66.74 | 69.84 | 1,224,692 | +2.26(+3.34%) |
Mar 03, 2022 | 66.20 | 67.62 | 65.97 | 67.58 | 414,903 | +1.86(+2.83%) |
Mar 02, 2022 | 64.00 | 66.00 | 64.00 | 65.72 | 335,472 | +1.93(+3.03%) |
Mar 01, 2022 | 65.01 | 65.49 | 63.09 | 63.79 | 537,605 | -1.36(-2.09%) |
Feb 28, 2022 | 63.71 | 65.19 | 63.20 | 65.15 | 534,718 | +0.55(+0.85%) |
Feb 25, 2022 | 64.46 | 64.86 | 64.18 | 64.60 | 527,134 | +0.57(+0.89%) |
Feb 24, 2022 | 62.25 | 64.15 | 61.46 | 64.03 | 443,960 | +0.38(+0.60%) |
Feb 23, 2022 | 66.37 | 66.95 | 63.51 | 63.65 | 498,268 | -2.35(-3.56%) |
Feb 22, 2022 | 67.21 | 67.24 | 65.69 | 66.00 | 523,163 | -0.83(-1.24%) |
Feb 18, 2022 | 66.83 | 0 | -0.17(-0.25%) | |||
Feb 17, 2022 | 67.65 | 67.80 | 66.33 | 67.00 | 471,909 | -0.81(-1.19%) |
Feb 16, 2022 | 65.08 | 68.12 | 64.72 | 67.81 | 847,558 | +2.56(+3.92%) |
Feb 15, 2022 | 63.88 | 65.49 | 63.88 | 65.25 | 378,310 | +1.83(+2.89%) |
Feb 14, 2022 | 63.14 | 63.93 | 62.52 | 63.42 | 302,404 | -0.01(-0.02%) |
Feb 11, 2022 | 63.35 | 64.08 | 62.60 | 63.43 | 598,664 | +0.43(+0.68%) |
Feb 10, 2022 | 63.41 | 64.78 | 62.69 | 63.00 | 816,695 | -0.73(-1.15%) |
Feb 09, 2022 | 64.36 | 65.08 | 63.25 | 63.73 | 354,526 | +0.13(+0.20%) |
Feb 08, 2022 | 64.37 | 64.53 | 63.11 | 63.60 | 452,168 | -0.31(-0.49%) |
Feb 07, 2022 | 64.82 | 65.10 | 63.78 | 63.91 | 312,930 | -1.16(-1.78%) |
Feb 04, 2022 | 64.51 | 65.72 | 63.76 | 65.07 | 356,651 | +0.49(+0.76%) |
Feb 03, 2022 | 64.79 | 65.20 | 64.58 | 279,494 | +0.07(+0.11%) | |
Feb 02, 2022 | 65.28 | 66.14 | 64.45 | 64.51 | 339,504 | -1.39(-2.11%) |